Ghani Gases Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	14.710	14.810	14.140	14.220	14.220	1,029,577
2022-12-02	14.500	14.800	14.410	14.550	14.550	3,530,601
2022-12-01	15.850	16.270	15.750	15.900	14.455	5,446,891
2022-11-30	15.960	15.970	15.690	15.730	14.300	1,600,798
2022-11-29	15.990	16.100	15.550	15.820	14.382	2,071,379
2022-11-28	16.180	16.240	15.800	15.890	14.446	5,349,358
2022-11-25	16.960	16.960	16.440	16.510	15.009	5,027,078
2022-11-24	16.870	16.940	16.620	16.700	15.182	4,388,696
2022-11-23	16.750	17.090	16.750	16.830	15.300	6,900,368
2022-11-22	16.500	16.850	16.400	16.700	15.182	5,875,594
2022-11-21	16.500	16.980	16.300	16.460	14.964	8,510,971
2022-11-18	16.690	16.830	16.260	16.420	14.927	2,061,821
2022-11-17	16.710	16.940	16.650	16.710	15.191	2,968,418
2022-11-16	16.650	16.910	16.480	16.690	15.173	2,682,182
2022-11-15	16.850	16.990	16.480	16.540	15.036	3,412,455
2022-11-14	16.820	17.090	16.620	16.730	15.209	3,373,270
2022-11-11	17.190	17.360	16.700	17.110	15.555	7,409,237
2022-11-10	16.230	17.290	16.180	17.060	15.509	15,517,403
2022-11-08	16.200	16.390	16.120	16.150	14.682	1,313,088
2022-11-07	16.340	16.500	16.130	16.200	14.727	2,463,749
2022-11-04	16.210	16.430	16.010	16.070	14.609	4,524,766
2022-11-03	15.800	16.890	15.610	16.590	15.082	19,263,199
2022-11-02	16.000	16.100	15.650	15.720	14.291	3,022,969
2022-11-01	15.350	16.010	15.300	15.920	14.473	3,754,832
2022-10-31	15.300	15.690	15.140	15.210	13.827	2,494,253
2022-10-28	16.070	16.070	15.300	15.340	13.946	4,259,395
2022-10-27	15.950	16.200	15.640	15.930	14.482	3,074,576
2022-10-26	16.500	16.500	15.810	15.940	14.491	6,611,419
2022-10-25	17.200	17.340	16.570	16.700	15.182	3,025,088
2022-10-24	17.610	17.650	17.100	17.140	15.582	3,338,144
2022-10-21	17.480	17.620	17.000	17.200	15.636	6,639,406
2022-10-20	17.550	17.830	17.120	17.320	15.746	17,653,052
2022-10-19	16.350	17.380	16.100	17.380	15.800	16,006,815
2022-10-18	16.450	16.550	16.110	16.170	14.700	3,100,335
2022-10-17	16.970	17.060	16.220	16.330	14.846	4,282,096
2022-10-14	17.300	17.620	17.000	17.060	15.509	15,394,247
2022-10-13	17.000	17.270	16.950	17.100	15.546	7,022,994
2022-10-12	16.950	17.240	16.850	16.970	15.427	7,779,986
2022-10-11	16.650	17.330	16.580	16.920	15.382	16,383,961
2022-10-10	16.380	16.600	16.270	16.470	14.973	1,561,668
2022-10-07	16.540	16.650	16.330	16.380	14.891	1,991,995
2022-10-06	16.260	16.880	16.260	16.650	15.136	6,590,399
2022-10-05	16.510	16.590	16.150	16.230	14.755	4,658,931
2022-10-04	16.320	16.750	16.320	16.630	15.118	3,660,203
2022-10-03	16.350	16.610	16.260	16.340	14.855	2,218,474
2022-09-30	16.600	16.700	16.350	16.410	14.918	2,617,901
2022-09-29	16.830	16.930	16.550	16.620	15.109	3,086,451
2022-09-28	17.100	17.360	16.700	16.860	15.327	10,709,558
2022-09-27	16.550	16.990	16.250	16.860	15.327	10,855,606
2022-09-26	16.160	16.500	16.000	16.420	14.927	4,338,079
2022-09-23	16.290	16.500	15.910	16.000	14.546	1,721,516
2022-09-22	16.250	16.370	15.850	16.310	14.827	2,383,394
2022-09-21	16.350	16.600	16.070	16.300	14.818	3,343,778
2022-09-20	16.150	16.700	15.900	16.420	14.927	6,321,065
2022-09-19	16.030	16.190	15.900	16.000	14.546	1,850,212
2022-09-16	16.290	16.300	16.040	16.080	14.618	1,420,927
2022-09-15	16.210	16.800	16.100	16.190	14.718	8,735,770
2022-09-14	15.700	16.210	15.570	16.090	14.627	4,545,117
2022-09-13	15.910	15.980	15.500	15.600	14.182	1,063,652
2022-09-12	16.100	16.100	15.690	15.760	14.327	1,061,965

← NewerPage 17 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.